Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 8.639 | 8.758 | 8.509 | 8.725 | 273,279 | +0.10(+1.12%) |
Sep 27, 2012 | 8.579 | 8.665 | 8.443 | 8.629 | 326,131 | +0.11(+1.31%) |
Sep 26, 2012 | 8.416 | 8.562 | 8.316 | 8.517 | 514,848 | +0.13(+1.61%) |
Sep 25, 2012 | 8.559 | 8.635 | 8.353 | 8.383 | 269,970 | -0.16(-1.83%) |
Sep 24, 2012 | 8.389 | 8.615 | 8.313 | 8.539 | 462,317 | +0.14(+1.70%) |
Sep 21, 2012 | 8.712 | 8.765 | 8.369 | 8.396 | 679,842 | -0.27(-3.15%) |
Sep 20, 2012 | 9.001 | 9.121 | 8.572 | 8.669 | 679,442 | -0.36(-3.94%) |
Sep 19, 2012 | 9.194 | 9.223 | 9.004 | 9.024 | 384,940 | -0.11(-1.20%) |
Sep 18, 2012 | 8.911 | 9.134 | 8.911 | 9.134 | 502,583 | +0.20(+2.23%) |
Sep 17, 2012 | 8.645 | 9.121 | 8.645 | 8.935 | 609,259 | -0.01(-0.15%) |
Sep 14, 2012 | 8.629 | 9.038 | 8.629 | 8.948 | 624,389 | +0.32(+3.70%) |
Sep 13, 2012 | 8.466 | 8.649 | 8.396 | 8.629 | 382,573 | +0.24(+2.89%) |
Sep 12, 2012 | 8.562 | 8.745 | 8.343 | 8.386 | 709,294 | -0.11(-1.25%) |
Sep 11, 2012 | 8.416 | 8.605 | 8.343 | 8.492 | 740,685 | -0.03(-0.31%) |
Sep 10, 2012 | 8.406 | 8.602 | 8.336 | 8.519 | 983,944 | +0.05(+0.55%) |
Sep 07, 2012 | 8.286 | 8.532 | 8.184 | 8.472 | 976,733 | +0.31(+3.75%) |
Sep 06, 2012 | 8.010 | 8.296 | 7.930 | 8.167 | 862,070 | +0.17(+2.12%) |
Sep 05, 2012 | 7.718 | 8.077 | 7.691 | 7.997 | 1,475,395 | +0.11(+1.39%) |
Sep 04, 2012 | 7.664 | 7.930 | 7.568 | 7.887 | 745,879 | +0.16(+2.07%) |
Aug 31, 2012 | 7.635 | 7.764 | 7.395 | 7.728 | 729,624 | +0.25(+3.33%) |
Aug 30, 2012 | 7.664 | 7.664 | 7.435 | 7.478 | 558,530 | -0.16(-2.13%) |
Aug 29, 2012 | 7.575 | 7.724 | 7.531 | 7.641 | 577,483 | -0.01(-0.17%) |
Aug 27, 2012 | 7.801 | 7.801 | 7.588 | 7.654 | 456,928 | -0.03(-0.35%) |
Aug 24, 2012 | 7.571 | 7.927 | 7.486 | 7.681 | 653,302 | +0.05(+0.61%) |
Aug 23, 2012 | 7.671 | 7.714 | 7.492 | 7.635 | 514,384 | +0.00(+0.04%) |
Aug 22, 2012 | 7.415 | 7.661 | 7.362 | 7.631 | 718,045 | +0.19(+2.50%) |
Aug 21, 2012 | 7.724 | 7.774 | 7.385 | 7.445 | 1,043,975 | -0.33(-4.28%) |
Aug 20, 2012 | 7.784 | 8.127 | 7.568 | 7.777 | 1,760,258 | -0.01(-0.09%) |
Aug 17, 2012 | 7.482 | 7.974 | 7.482 | 7.784 | 1,416,185 | +0.29(+3.91%) |
Aug 16, 2012 | 7.159 | 7.591 | 6.989 | 7.492 | 1,080,776 | +0.28(+3.87%) |
Aug 15, 2012 | 6.820 | 7.275 | 6.767 | 7.212 | 1,828,042 | -0.82(-10.22%) |
Aug 14, 2012 | 8.303 | 8.303 | 7.980 | 8.034 | 1,304,325 | -0.08(-0.94%) |
Aug 13, 2012 | 8.027 | 8.150 | 7.904 | 8.110 | 906,925 | +0.18(+2.31%) |
Aug 10, 2012 | 7.947 | 7.967 | 7.801 | 7.927 | 669,142 | +0.10(+1.23%) |
Aug 09, 2012 | 7.751 | 7.864 | 7.541 | 7.831 | 820,186 | +0.19(+2.44%) |
Aug 08, 2012 | 7.980 | 8.067 | 7.591 | 7.644 | 866,424 | -0.35(-4.37%) |
Aug 07, 2012 | 7.844 | 8.206 | 7.694 | 7.994 | 2,249,829 | +0.35(+4.52%) |
Aug 06, 2012 | 7.651 | 7.781 | 7.149 | 7.648 | 5,388,799 | +1.21(+18.74%) |
Aug 03, 2012 | 6.398 | 6.757 | 6.344 | 6.441 | 1,191,518 | +0.22(+3.47%) |
Aug 02, 2012 | 7.245 | 7.249 | 6.218 | 6.225 | 921,117 | -0.42(-6.26%) |
Aug 01, 2012 | 6.314 | 6.710 | 6.147 | 6.640 | 903,244 | +0.33(+5.16%) |
Jul 31, 2012 | 6.042 | 6.361 | 5.949 | 6.314 | 894,107 | +0.27(+4.51%) |
Jul 30, 2012 | 6.048 | 6.218 | 5.985 | 6.042 | 405,078 | +0.02(+0.28%) |
Jul 27, 2012 | 5.766 | 6.075 | 5.686 | 6.025 | 369,190 | +0.32(+5.53%) |
Jul 26, 2012 | 5.846 | 5.992 | 5.653 | 5.709 | 307,455 | -0.07(-1.27%) |
Jul 25, 2012 | 5.892 | 6.002 | 5.719 | 5.782 | 286,210 | -0.08(-1.42%) |
Jul 24, 2012 | 5.922 | 6.044 | 5.792 | 5.866 | 510,782 | -0.06(-0.95%) |
Jul 23, 2012 | 6.195 | 6.238 | 5.862 | 5.922 | 591,762 | -0.41(-6.41%) |
Jul 20, 2012 | 6.265 | 6.371 | 6.248 | 6.328 | 212,003 | +0.02(+0.32%) |
Jul 19, 2012 | 6.218 | 6.398 | 6.218 | 6.308 | 557,065 | +0.08(+1.23%) |
Jul 18, 2012 | 6.211 | 6.374 | 6.095 | 6.231 | 648,021 | +0.08(+1.30%) |
Jul 17, 2012 | 6.364 | 6.371 | 5.885 | 6.152 | 496,277 | -0.20(-3.19%) |
Jul 16, 2012 | 6.517 | 6.580 | 6.334 | 6.354 | 366,896 | -0.21(-3.24%) |
Jul 13, 2012 | 6.654 | 6.720 | 6.524 | 6.567 | 151,735 | -0.09(-1.40%) |
Jul 12, 2012 | 6.557 | 6.680 | 6.447 | 6.660 | 235,812 | +0.06(+0.91%) |
Jul 11, 2012 | 6.624 | 6.740 | 6.517 | 6.600 | 286,643 | -0.05(-0.80%) |
Jul 10, 2012 | 6.753 | 6.976 | 6.567 | 6.654 | 262,464 | -0.02(-0.25%) |
Jul 09, 2012 | 6.916 | 6.916 | 6.650 | 6.670 | 230,943 | -0.24(-3.46%) |
Jul 06, 2012 | 6.923 | 6.960 | 6.830 | 6.910 | 271,501 | -0.09(-1.28%) |
Jul 05, 2012 | 6.900 | 7.049 | 6.900 | 6.999 | 274,280 | +0.03(+0.38%) |
Jul 03, 2012 | 7.026 | 7.056 | 6.943 | 6.973 | 185,616 | -0.12(-1.64%) |